C&C Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	154.50	157.90	154.50	157.10	137.32	441,496
2023-03-30	149.30	157.50	149.30	155.60	136.01	428,796
2023-03-29	148.40	153.70	148.40	153.40	134.09	2,819,523
2023-03-28	153.90	154.00	147.40	149.00	130.24	4,234,935
2023-03-27	157.20	157.80	152.40	153.30	134.00	758,520
2023-03-24	155.00	158.00	152.23	156.30	136.62	1,053,655
2023-03-23	151.60	156.60	148.60	155.20	135.66	681,859
2023-03-22	151.80	151.80	148.00	149.80	130.94	1,161,200
2023-03-21	144.00	150.20	144.00	150.20	131.29	5,668,376
2023-03-20	145.10	146.40	139.70	145.70	127.35	1,937,765
2023-03-17	142.10	147.60	142.10	145.30	127.01	1,394,984
2023-03-16	140.00	145.60	140.00	145.00	126.74	490,696
2023-03-15	142.70	144.03	138.70	141.00	123.25	1,746,137
2023-03-14	139.70	143.00	139.00	142.90	124.91	933,614
2023-03-13	140.80	146.50	139.40	140.70	122.98	621,711
2023-03-10	146.50	146.70	142.40	144.10	125.96	1,336,981
2023-03-09	146.20	150.00	146.20	149.30	130.50	453,256
2023-03-08	151.20	151.20	145.70	149.30	130.50	716,823
2023-03-07	148.70	149.60	146.70	147.60	129.02	1,107,849
2023-03-06	149.30	151.79	146.00	147.20	128.67	759,722
2023-03-03	152.30	152.30	148.30	148.30	129.63	669,956
2023-03-02	148.90	149.60	146.40	148.90	130.15	274,758
2023-03-01	148.70	154.20	148.20	148.20	129.54	1,095,816
2023-02-28	152.20	152.20	147.60	148.90	130.15	1,221,018
2023-02-27	149.30	151.90	147.50	149.00	130.24	873,591
2023-02-24	150.10	151.70	147.50	148.20	129.54	1,320,886
2023-02-23	149.40	152.30	146.30	150.20	131.29	2,285,082
2023-02-22	148.00	149.75	144.00	145.70	127.35	3,000,455
2023-02-21	150.00	151.40	147.00	147.90	129.28	1,926,222
2023-02-20	150.00	151.40	148.60	150.80	131.81	927,330
2023-02-17	146.10	150.90	146.10	148.80	130.06	822,790
2023-02-16	156.60	156.60	149.20	150.00	131.11	697,441
2023-02-15	159.40	159.40	151.90	151.90	132.77	303,093
2023-02-14	163.20	163.20	154.00	154.00	134.61	1,267,430
2023-02-13	161.30	165.10	158.80	159.50	139.42	1,728,649
2023-02-10	162.80	165.00	160.70	162.80	142.30	735,583
2023-02-09	162.00	163.26	160.60	162.00	141.60	256,373
2023-02-08	162.70	164.50	161.30	161.70	141.34	260,487
2023-02-07	164.90	164.90	161.10	162.00	141.60	500,332
2023-02-06	164.60	164.60	161.50	163.40	142.83	859,429
2023-02-03	162.40	166.20	160.70	164.20	143.53	509,051
2023-02-02	158.10	163.70	158.10	162.60	142.13	570,716
2023-02-01	157.70	163.70	157.70	159.90	139.77	641,087
2023-01-31	159.60	161.60	158.10	161.00	140.73	1,157,239
2023-01-30	156.20	160.00	156.20	159.40	139.33	1,452,869
2023-01-27	158.10	159.87	154.84	157.30	137.49	1,140,494
2023-01-26	159.10	160.10	156.60	157.40	137.58	2,462,532
2023-01-25	163.40	164.18	158.10	158.10	138.19	467,210
2023-01-24	162.70	165.10	160.30	160.40	140.20	2,673,943
2023-01-23	166.10	166.10	160.70	160.70	140.47	981,526
2023-01-20	166.90	167.40	162.30	162.90	142.39	520,536
2023-01-19	168.90	168.90	162.10	162.90	142.39	1,221,993
2023-01-18	166.40	167.58	163.60	164.90	144.14	410,660
2023-01-17	164.80	167.20	163.29	165.80	144.92	978,673
2023-01-16	166.00	167.90	163.10	164.60	143.88	683,569
2023-01-13	158.00	170.20	158.00	167.20	146.15	2,919,710
2023-01-12	177.80	183.80	176.90	183.80	160.66	4,504,179
2023-01-11	177.90	181.70	177.00	177.00	154.71	598,163
2023-01-10	183.00	183.00	176.40	177.40	155.06	601,839
2023-01-09	185.00	185.90	180.00	182.10	159.17	974,326

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0367 EUR
2025-11-13	0.0208 EUR
2025-06-12	0.0413 EUR
2024-11-14	0.0200 EUR
2024-07-18	0.0397 EUR
2023-11-09	0.0189 EUR
2023-06-08	0.0379 EUR
2019-10-31	0.0550 EUR
2019-05-30	0.0998 EUR

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.